Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 2.530 2.600 2.480 2.600 235,299 +0.13(+5.26%)
Jun 28, 2012 2.460 2.500 2.400 2.470 122,272 -0.01(-0.40%)
Jun 27, 2012 2.490 2.500 2.450 2.480 147,114 -0.01(-0.40%)
Jun 26, 2012 2.470 2.500 2.460 2.490 154,331 +0.03(+1.22%)
Jun 25, 2012 2.570 2.580 2.450 2.460 191,531 -0.14(-5.38%)
Jun 22, 2012 2.590 2.630 2.580 2.600 373,991 +0.02(+0.78%)
Jun 21, 2012 2.750 2.750 2.570 2.580 249,420 -0.16(-5.84%)
Jun 20, 2012 2.750 2.780 2.720 2.740 103,837 -0.03(-1.08%)
Jun 19, 2012 2.710 2.830 2.610 2.770 844,320 +0.06(+2.21%)
Jun 18, 2012 2.610 2.730 2.600 2.710 280,466 +0.08(+3.04%)
Jun 15, 2012 2.480 2.634 2.470 2.630 358,109 +0.14(+5.62%)
Jun 14, 2012 2.460 2.490 2.450 2.490 207,307 +0.02(+0.81%)
Jun 13, 2012 2.470 2.500 2.450 2.470 113,462 -0.02(-0.80%)
Jun 12, 2012 2.440 2.490 2.400 2.490 149,476 +0.06(+2.47%)
Jun 11, 2012 2.600 2.600 2.420 2.430 225,046 -0.13(-5.08%)
Jun 08, 2012 2.580 2.620 2.530 2.560 99,788 -0.03(-1.16%)
Jun 07, 2012 2.650 2.670 2.560 2.590 204,656 -0.01(-0.38%)
Jun 06, 2012 2.580 2.630 2.530 2.600 172,170 +0.04(+1.56%)
Jun 05, 2012 2.590 2.590 2.500 2.560 160,176 -0.04(-1.54%)
Jun 04, 2012 2.500 2.610 2.450 2.600 281,144 +0.14(+5.69%)
Jun 01, 2012 2.410 2.530 2.380 2.460 234,089 +0.00(+0.00%)
May 31, 2012 2.550 2.550 2.430 2.460 573,219 -0.09(-3.53%)
May 30, 2012 2.620 2.620 2.530 2.550 240,115 -0.09(-3.41%)
May 29, 2012 2.720 2.720 2.600 2.640 155,830 -0.07(-2.58%)
May 25, 2012 2.640 2.710 2.600 2.710 131,889 +0.05(+1.88%)
May 24, 2012 2.750 2.760 2.630 2.660 190,843 -0.09(-3.27%)
May 23, 2012 2.750 2.770 2.740 2.750 176,760 +0.00(+0.00%)
May 22, 2012 2.780 2.800 2.750 2.750 238,999 -0.02(-0.72%)
May 21, 2012 2.750 2.780 2.750 2.770 135,880 +0.02(+0.73%)
May 18, 2012 2.790 2.840 2.750 2.750 837,275 -0.06(-2.14%)
May 17, 2012 2.810 2.850 2.800 2.810 141,854 -0.01(-0.35%)
May 16, 2012 2.830 2.850 2.800 2.820 95,187 +0.00(+0.00%)
May 15, 2012 2.800 2.870 2.800 2.820 248,655 +0.02(+0.71%)
May 14, 2012 2.800 2.810 2.790 2.800 125,217 -0.01(-0.36%)
May 11, 2012 2.800 2.830 2.800 2.810 118,226 -0.02(-0.71%)
May 10, 2012 2.830 2.830 2.800 2.830 144,835 +0.02(+0.71%)
May 09, 2012 2.800 2.840 2.800 2.810 150,766 -0.02(-0.71%)
May 08, 2012 2.800 2.840 2.780 2.830 223,034 +0.02(+0.71%)
May 07, 2012 2.800 2.840 2.770 2.810 238,409 +0.01(+0.36%)
May 04, 2012 2.800 2.820 2.770 2.800 292,487 +0.00(+0.00%)
May 03, 2012 2.820 2.830 2.800 2.800 169,910 -0.02(-0.71%)
May 02, 2012 2.800 2.850 2.800 2.820 146,990 +0.02(+0.71%)
May 01, 2012 2.820 2.920 2.800 2.800 288,090 -0.03(-1.06%)
Apr 30, 2012 2.890 2.910 2.820 2.830 240,265 -0.08(-2.75%)
Apr 27, 2012 2.800 2.920 2.800 2.910 254,170 +0.12(+4.30%)
Apr 26, 2012 2.830 2.890 2.770 2.790 550,843 -0.04(-1.41%)
Apr 25, 2012 2.920 2.920 2.790 2.830 464,070 -0.10(-3.41%)
Apr 24, 2012 2.850 2.940 2.800 2.930 255,760 +0.09(+3.17%)
Apr 23, 2012 2.950 2.950 2.830 2.840 271,154 -0.16(-5.33%)
Apr 20, 2012 3.020 3.050 2.940 3.000 338,848 +0.01(+0.33%)
Apr 19, 2012 2.900 2.990 2.890 2.990 334,940 +0.09(+3.10%)
Apr 18, 2012 2.820 2.930 2.820 2.900 259,719 +0.04(+1.40%)
Apr 17, 2012 2.870 2.900 2.840 2.860 201,790 +0.01(+0.35%)
Apr 16, 2012 2.800 2.890 2.760 2.850 212,616 +0.06(+2.15%)
Apr 13, 2012 2.820 2.870 2.790 2.790 214,463 -0.06(-2.11%)
Apr 12, 2012 2.840 2.890 2.760 2.850 228,134 +0.01(+0.35%)
Apr 11, 2012 2.780 2.850 2.770 2.840 374,805 +0.09(+3.27%)
Apr 10, 2012 2.760 2.880 2.750 2.750 421,326 -0.05(-1.79%)
Apr 09, 2012 2.840 2.890 2.800 2.800 246,953 -0.12(-4.11%)
Apr 05, 2012 2.780 2.922 2.780 2.920 170,243 +0.12(+4.29%)
Apr 04, 2012 2.880 2.890 2.780 2.800 310,597 -0.11(-3.78%)
Apr 03, 2012 2.880 2.940 2.860 2.910 235,352 +0.02(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.